Hannon Armstrong Sustainable Infrastructure Capital, Inc. (0J2Z.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

25,37

+1,45

(+6,06%)

Alla chiusura: 07:06PM GMT

Periodo di tempo:

03 dic 2022 - 03 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 dic 2023	24,01	25,42	24,01	25,37	25,37	1.008
30 nov 2023	23,81	24,11	23,78	23,92	23,92	591
29 nov 2023	24,55	24,57	23,94	24,12	24,12	618
28 nov 2023	23,13	23,46	22,39	23,42	23,42	685
27 nov 2023	23,20	23,48	22,92	23,27	23,27	134
24 nov 2023	23,41	23,54	23,41	23,50	23,50	102
23 nov 2023	-	-	-	-	-	-
22 nov 2023	23,80	24,32	23,57	23,57	23,57	184
21 nov 2023	23,90	24,06	23,61	23,72	23,72	51
20 nov 2023	23,08	24,47	22,99	24,45	24,45	1.652
17 nov 2023	23,13	23,30	22,91	23,30	23,30	182
16 nov 2023	23,15	23,26	22,45	22,52	22,52	290
15 nov 2023	22,50	23,78	22,40	23,30	23,30	993
14 nov 2023	21,00	22,44	20,46	22,28	22,28	1.700
13 nov 2023	19,13	19,85	18,95	19,85	19,85	1.597
10 nov 2023	19,94	19,94	18,95	19,15	19,15	554
09 nov 2023	-	-	-	-	-	-
08 nov 2023	19,86	20,15	19,85	20,15	20,15	163
07 nov 2023	20,05	20,28	19,71	20,15	20,15	115
06 nov 2023	20,61	21,48	20,13	20,37	20,37	1.585
03 nov 2023	20,23	22,71	20,23	21,90	21,90	639
02 nov 2023	18,35	18,72	18,03	18,61	18,61	698
01 nov 2023	17,11	17,57	16,88	17,57	17,57	14
31 ott 2023	17,10	17,49	16,89	16,94	16,94	184
30 ott 2023	17,00	17,25	16,67	16,94	16,94	1.055
27 ott 2023	16,84	17,18	16,70	16,70	16,70	639
26 ott 2023	16,83	17,24	16,83	17,16	17,16	27
25 ott 2023	18,15	18,25	17,00	17,02	17,02	173
24 ott 2023	17,81	18,39	17,56	18,38	18,38	1.247
23 ott 2023	17,06	17,58	16,70	17,56	17,56	1.608
20 ott 2023	17,42	17,99	17,03	17,51	17,51	3.332
19 ott 2023	17,93	18,13	17,49	17,83	17,83	740
18 ott 2023	17,96	18,27	17,69	18,27	18,27	2.804
17 ott 2023	17,69	18,41	17,34	18,04	18,04	4.306
16 ott 2023	16,61	17,32	16,45	17,30	17,30	2.482
13 ott 2023	16,47	16,93	16,27	16,27	16,27	2.497
12 ott 2023	17,05	17,05	15,70	15,85	15,85	1.921
11 ott 2023	17,35	17,70	16,40	16,49	16,49	464
10 ott 2023	15,62	16,93	15,51	16,89	16,89	2.288
09 ott 2023	14,12	15,65	14,12	15,60	15,60	2.401
06 ott 2023	13,90	14,20	13,26	14,20	14,20	10.342
05 ott 2023	15,27	15,27	13,88	13,88	13,88	6.612
04 ott 2023	16,47	16,47	15,46	15,47	15,47	1.536
03 ott 2023	18,83	18,83	16,91	16,91	16,91	6.820
03 ott 2023	0.395 Dividendo
02 ott 2023	21,06	21,08	19,65	19,72	19,32	5.540
29 set 2023	21,50	21,85	21,50	21,85	21,41	620
28 set 2023	21,17	21,17	20,93	20,93	20,51	40
27 set 2023	22,33	22,33	21,88	21,88	21,44	178
26 set 2023	22,69	22,69	22,54	22,54	22,09	180
25 set 2023	23,27	23,35	22,90	23,25	22,79	204
22 set 2023	23,65	23,94	23,65	23,94	23,46	185
21 set 2023	23,24	23,31	23,24	23,31	22,84	371
20 set 2023	24,29	24,73	24,29	24,47	23,98	644
19 set 2023	24,99	25,00	24,55	24,55	24,06	1
18 set 2023	24,53	24,53	24,22	24,22	23,74	361
15 set 2023	24,80	24,80	24,80	24,80	24,30	129
14 set 2023	24,68	24,75	24,68	24,75	24,25	200
13 set 2023	24,59	24,59	24,50	24,50	24,01	693
12 set 2023	24,40	24,40	24,40	24,40	23,91	34
11 set 2023	24,30	24,30	24,30	24,30	23,81	100
08 set 2023	23,82	23,82	23,82	23,82	23,34	25
07 set 2023	24,40	24,40	24,16	24,16	23,67	1.278
06 set 2023	24,69	24,69	24,25	24,25	23,77	2.235
05 set 2023	24,66	25,11	24,55	24,81	24,31	5.323
04 set 2023	-	-	-	-	-	-
01 set 2023	23,20	23,20	22,97	23,09	22,63	616
31 ago 2023	22,17	22,59	22,17	22,27	21,82	1.646
30 ago 2023	21,88	21,88	21,88	21,88	21,44	100
29 ago 2023	20,93	21,53	20,93	21,53	21,10	537
25 ago 2023	20,18	20,30	19,95	20,17	19,77	74
24 ago 2023	20,80	20,80	20,44	20,44	20,03	5.291
23 ago 2023	20,67	21,22	20,67	21,06	20,64	720
22 ago 2023	20,75	20,97	20,09	20,80	20,38	1.439
21 ago 2023	21,18	21,18	19,59	19,59	19,20	881
18 ago 2023	20,48	20,93	20,33	20,93	20,51	2.252
17 ago 2023	22,96	22,96	21,09	21,13	20,70	1.206
16 ago 2023	23,33	23,33	23,33	23,33	22,86	44
15 ago 2023	23,90	23,97	23,62	23,62	23,15	500
14 ago 2023	-	-	-	-	-	-
11 ago 2023	23,46	23,46	23,46	23,46	22,99	788
10 ago 2023	22,96	23,06	22,96	22,99	22,53	608
09 ago 2023	22,08	22,70	22,06	22,70	22,25	643
08 ago 2023	21,53	21,69	21,51	21,54	21,11	428
07 ago 2023	24,01	24,01	22,23	22,23	21,78	2.056
04 ago 2023	24,22	24,91	24,22	24,75	24,26	248
03 ago 2023	23,86	23,99	23,86	23,92	23,44	53
02 ago 2023	23,83	23,89	23,81	23,89	23,41	148
01 ago 2023	25,50	25,53	25,20	25,20	24,69	570
31 lug 2023	26,43	26,62	25,91	25,92	25,40	133
28 lug 2023	-	-	-	-	-	-
27 lug 2023	26,70	26,70	26,70	26,70	26,17	150
26 lug 2023	26,90	27,05	26,90	27,05	26,51	353
25 lug 2023	27,49	27,49	27,49	27,49	26,94	100
24 lug 2023	-	-	-	-	-	-
21 lug 2023	28,06	28,06	28,06	28,06	27,50	50
20 lug 2023	28,57	28,58	28,44	28,44	27,87	557
19 lug 2023	29,01	29,19	29,01	29,19	28,60	487
18 lug 2023	27,99	28,29	27,99	28,28	27,71	450
17 lug 2023	-	-	-	-	-	-
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB29.928,45+191,07(+0,64%)

Dow Jones36.245,50+294,61(+0,82%)

Nasdaq 14.305,03+78,81(+0,55%)

Nikkei 22533.431,51-55,38(-0,17%)

Petrolio74,38-1,58(-2,08%)

Bitcoin EUR36.234,02+667,48(+1,88%)

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (0J2Z.L)

FTSE MIB
29.928,45
+191,07(+0,64%)

Dow Jones
36.245,50
+294,61(+0,82%)

Nasdaq
14.305,03
+78,81(+0,55%)

Nikkei 225
33.431,51
-55,38(-0,17%)

Petrolio
74,38
-1,58(-2,08%)

Bitcoin EUR
36.234,02
+667,48(+1,88%)